Kunshan Dongwei Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	136.79	136.93	128.68	131.45	66.729	4,547,358
2023-02-02	132.30	138.00	132.30	137.00	69.546	5,102,773
2023-02-01	128.50	134.93	128.50	132.30	67.160	4,279,306
2023-01-31	131.00	133.43	127.15	127.69	64.820	3,179,250
2023-01-30	126.20	133.80	125.88	132.02	67.018	4,623,360
2023-01-20	128.80	129.71	124.18	124.76	63.333	3,056,216
2023-01-19	127.06	129.27	126.29	128.30	65.130	2,025,789
2023-01-18	129.49	129.49	126.18	128.00	64.978	1,920,898
2023-01-17	128.20	131.98	127.16	128.59	65.277	3,872,607
2023-01-16	126.21	129.80	125.49	127.17	64.556	3,598,901
2023-01-13	130.95	130.95	123.83	126.41	64.170	4,035,260
2023-01-12	127.21	133.00	125.51	130.15	66.069	3,832,773
2023-01-11	138.00	138.00	126.02	128.55	65.257	5,578,410
2023-01-10	139.00	139.00	134.60	136.68	69.384	4,010,853
2023-01-09	143.55	144.98	137.01	137.98	70.044	4,413,044
2023-01-06	143.00	148.80	142.12	144.00	73.100	2,516,586
2023-01-05	146.45	147.93	142.56	144.00	73.100	3,886,518
2023-01-04	150.00	151.88	143.52	144.66	73.435	3,165,901
2023-01-03	143.05	152.61	141.68	149.36	75.821	2,447,672
2022-12-30	142.84	144.80	138.94	143.15	72.668	2,802,656
2022-12-29	138.77	144.89	138.77	140.90	71.526	2,100,425
2022-12-28	141.15	143.99	138.00	139.64	70.886	2,050,108
2022-12-27	136.34	142.98	135.56	140.90	71.526	2,692,462
2022-12-26	123.66	137.30	123.66	136.40	69.242	3,559,409
2022-12-23	128.00	129.03	121.44	125.32	63.617	3,078,086
2022-12-22	131.95	133.59	127.00	127.75	64.851	2,188,215
2022-12-21	136.50	136.60	131.00	132.51	67.267	2,099,076
2022-12-20	140.98	140.98	132.20	134.50	68.277	2,446,346
2022-12-19	134.81	137.81	132.00	133.16	67.597	3,131,098
2022-12-16	141.11	141.62	134.40	135.20	68.632	2,624,701
2022-12-15	140.15	142.66	136.52	141.62	71.892	2,611,243
2022-12-14	139.17	141.00	135.90	138.81	70.465	3,313,816
2022-12-13	143.52	144.96	134.50	138.50	70.308	5,542,855
2022-12-12	145.81	145.81	139.79	145.00	73.607	2,357,569
2022-12-09	150.11	153.00	142.13	144.41	73.308	5,352,217
2022-12-08	141.99	147.98	140.56	147.00	74.623	4,355,445
2022-12-07	147.05	149.60	139.40	141.50	71.831	3,876,234
2022-12-06	147.00	148.70	144.00	147.00	74.623	2,724,191
2022-12-05	151.99	152.88	143.77	146.09	74.161	3,793,468
2022-12-02	151.01	157.50	147.12	148.98	75.628	3,703,338
2022-12-01	149.06	155.00	146.98	152.67	77.501	2,193,598
2022-11-30	146.10	154.32	145.10	148.99	75.633	3,400,700
2022-11-29	155.40	155.40	144.01	146.10	74.166	4,347,712
2022-11-28	149.27	158.30	149.27	155.03	78.699	3,762,230
2022-11-25	159.48	160.96	151.11	151.77	77.044	4,022,724
2022-11-24	163.00	163.26	155.00	160.83	81.643	3,863,417
2022-11-23	166.80	167.98	158.93	161.50	81.983	3,477,179
2022-11-22	165.00	171.71	163.11	166.96	84.755	3,518,236
2022-11-21	155.00	165.87	153.32	164.98	83.750	3,457,247
2022-11-18	162.01	165.00	154.20	155.41	78.892	3,234,165
2022-11-17	165.00	168.44	156.50	164.98	83.750	4,319,228
2022-11-16	166.00	170.48	157.60	170.00	86.298	3,408,362
2022-11-15	148.00	168.36	148.00	166.25	84.395	5,348,090
2022-11-14	156.20	162.80	148.00	152.03	77.176	5,873,773
2022-11-11	179.00	180.80	161.30	162.20	82.339	5,249,249
2022-11-10	177.80	181.55	174.20	175.99	89.339	3,129,318
2022-11-09	175.00	181.68	173.04	179.82	91.283	2,797,744
2022-11-08	169.17	173.65	164.65	171.00	86.806	2,275,899
2022-11-07	164.00	174.65	164.00	167.00	84.775	2,401,958
2022-11-04	166.11	170.00	162.16	167.18	84.867	4,155,462

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1700 CNY
2026-07-16	0.2000 CNY
2025-06-26	0.1000 CNY
2024-06-13	0.3250 CNY
2023-05-19	0.6512 CNY
2022-06-09	0.3000 CNY
2021-09-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.